Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
Mar 15, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
Mar 14, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Mar 13, 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
Mar 12, 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
Mar 11, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
Mar 08, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
Mar 07, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
Mar 06, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
Mar 05, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
Mar 04, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
Mar 01, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
Feb 29, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
Feb 28, 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
Feb 27, 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
Feb 26, 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
Feb 23, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
Feb 22, 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
Feb 21, 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
Feb 20, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
Feb 16, 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
Feb 15, 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
Feb 14, 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
Feb 13, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
Feb 12, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Feb 09, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
Feb 08, 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
Feb 07, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
Feb 06, 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
Feb 05, 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
Feb 02, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
Feb 01, 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
Jan 31, 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
Jan 30, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
Jan 29, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
Jan 26, 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
Jan 25, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
Jan 24, 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
Jan 23, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
Jan 22, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
Jan 19, 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
Jan 18, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
Jan 17, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
Jan 16, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
Jan 12, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
Jan 11, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
Jan 10, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
Jan 09, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
Jan 08, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
Jan 05, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
Jan 04, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
Jan 03, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
Jan 02, 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Dec 29, 2023 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
Dec 28, 2023 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
Dec 27, 2023 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
Dec 26, 2023 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
Dec 22, 2023 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
Dec 21, 2023 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
Dec 20, 2023 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
Dec 19, 2023 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
Dec 18, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
Dec 15, 2023 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
Dec 14, 2023 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
Dec 13, 2023 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
Dec 12, 2023 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
Dec 11, 2023 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
Dec 08, 2023 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Dec 07, 2023 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Dec 06, 2023 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
Dec 05, 2023 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
Dec 04, 2023 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
Dec 01, 2023 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
Nov 30, 2023 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
Nov 29, 2023 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
Nov 28, 2023 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
Nov 27, 2023 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
Nov 24, 2023 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
Nov 22, 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
Nov 21, 2023 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
Nov 20, 2023 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
Nov 17, 2023 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
Nov 16, 2023 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
Nov 15, 2023 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
Nov 14, 2023 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
Nov 13, 2023 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
Nov 10, 2023 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
Nov 09, 2023 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
Nov 08, 2023 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
Nov 07, 2023 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
Nov 06, 2023 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
Nov 03, 2023 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
Nov 02, 2023 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
Nov 01, 2023 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
Oct 31, 2023 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | - |
Oct 30, 2023 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
Oct 27, 2023 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
Oct 26, 2023 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
Oct 25, 2023 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
Oct 24, 2023 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |